$31.69 -0.69 (%) ITT Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
7/27/201632.3232.4732.2232.381,113,564
7/26/201631.9532.4831.8132.24840,973
7/25/201631.9832.1431.8131.93458,494
7/22/201632.3132.4831.6532.19564,276
7/21/201632.9033.0932.2032.39463,403
7/20/201633.3533.4232.9032.96507,732
7/19/201633.5133.6333.2233.26403,289
7/18/201633.4833.7433.2733.70330,187
7/15/201633.6833.8533.4533.55504,205
7/14/201633.3933.6933.2133.47392,116
7/13/201633.2533.3232.7733.03279,936
7/12/201632.7633.2332.7133.09493,463
7/11/201631.8932.5031.8332.30573,471
7/8/201631.2231.8030.9131.58885,069
7/7/201630.9331.4130.5330.71474,765
7/6/201630.4730.8130.1130.80599,919
7/5/201631.5131.6530.0630.74892,411
7/1/201631.9932.5231.6331.87858,767
6/30/201631.9132.0531.4131.981,765,139
6/29/201632.2832.4331.7331.80717,070
6/28/201631.0132.1631.0132.041,217,782
6/27/201632.4632.6830.3130.53892,737
6/24/201634.8235.0132.7932.851,598,173
6/23/201635.9036.5035.8936.36388,563
6/22/201635.2035.5234.9035.42529,485
6/21/201635.5035.5034.9535.02205,717
6/20/201635.4635.9735.3835.59313,669
6/17/201634.4635.0734.4634.94550,573
6/16/201634.1434.4633.5434.43319,504
6/15/201634.6434.9134.3934.48257,408
6/14/201634.3734.7334.1634.47221,404
6/13/201634.9235.2134.4034.42295,459
6/10/201636.1936.6135.1235.19412,468
6/9/201636.0136.3135.6435.85177,649
6/8/201636.3836.6636.2236.37160,637
6/7/201636.2036.4936.1936.35243,513
6/6/201635.4836.2735.4436.14285,393
6/3/201635.5935.6035.0535.24259,473
6/2/201635.3335.5635.1435.56334,810
6/1/201635.1935.4934.8735.43321,751
5/31/201635.8336.0735.2835.51844,065
5/27/201636.1036.4335.5535.80481,600
5/26/201636.1636.5035.9936.17524,142
5/25/201635.5436.1235.3636.02580,978
5/24/201635.0035.4934.7635.34680,422
5/23/201634.0834.7633.9734.60622,817
5/20/201633.2334.2433.0534.14823,178
5/19/201633.2733.7332.7433.13685,089
5/18/201634.4234.5433.5433.72543,495
5/17/201634.5635.2434.2834.37289,520
5/16/201634.1734.7334.0834.57728,880
5/13/201634.7835.0933.9034.07615,719
5/12/201635.1935.5234.4234.85548,222
5/11/201635.3535.5434.9634.97355,503
5/10/201634.5135.2934.5135.24702,749
5/9/201634.3634.7934.0834.29772,325
5/6/201634.3234.7734.0234.521,092,251
5/5/201637.6738.3034.1334.592,740,689
5/4/201638.2038.6537.5637.72434,418
5/3/201638.7639.0338.1938.49429,800
5/2/201638.4639.3137.9239.26827,475
4/29/201638.3138.6937.9738.37501,248
4/28/201638.9339.4038.3238.43427,912
4/27/201639.2239.4238.8539.24870,909
4/26/201638.9839.2238.6839.04579,976
4/25/201639.5439.6338.4538.66604,978
4/22/201639.1439.7039.1439.70373,678
4/21/201639.3939.6439.0039.05371,593
4/20/201639.3839.5638.9339.35469,596
4/19/201639.0739.4438.7939.42645,112
4/18/201638.4738.7938.1338.58428,903
4/15/201638.0538.5237.9138.52719,241
4/14/201638.2838.5037.6738.18465,252
4/13/201637.2738.0137.2638.00896,664
4/12/201635.8337.0835.7736.88724,788
4/11/201635.8036.2835.6435.76228,405
4/8/201635.9136.3935.5735.72245,548
4/7/201635.6335.7635.1835.42328,939
4/6/201635.6835.8735.1035.87637,168
4/5/201635.7835.8835.4935.69317,261
4/4/201637.2737.2735.9636.14492,932
4/1/201636.6237.2936.0937.29858,026
3/31/201637.0737.2436.6136.89600,840
3/30/201637.4837.4836.8837.07252,657
3/29/201636.1937.0936.0037.08633,625
3/28/201636.6736.6736.1036.34861,738
3/24/201636.5536.6935.8036.67998,249
3/23/201637.8037.8536.7436.74459,686
3/22/201638.2338.6037.7737.95866,412
3/21/201637.4938.9637.4138.471,065,705
3/18/201637.1137.8037.0237.63789,233
3/17/201636.1437.3036.0237.16514,464
3/16/201635.4236.1635.3236.01522,313
3/15/201635.7936.0935.2235.58302,679
3/14/201636.1336.2835.8135.99331,785
3/11/201635.7536.2535.7336.17447,487
3/10/201635.9635.9634.9435.50418,187
3/9/201635.9836.0335.5435.78444,902
3/8/201637.2737.2735.8736.01654,083
3/7/201637.0837.5736.8437.57686,929
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center